129.76
+0.66(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 129.1 | 129.76 | 129.76 | 132.25 | 128.5 | 12,950 |
| December 03, 2025 | 130.5 | 129.1 | 129.1 | 132.47 | 128.61 | 9,028 |
| December 02, 2025 | 132 | 130.84 | 130.84 | 134.88 | 130 | 12,905 |
| December 01, 2025 | 134.8 | 132.7 | 132.7 | 136.41 | 132 | 10,190 |
| November 28, 2025 | 133.01 | 133.8 | 133.8 | 135.89 | 132.3 | 6,110 |
| November 27, 2025 | 134.4 | 133.46 | 133.46 | 134.88 | 132.31 | 8,555 |
| November 26, 2025 | 133 | 133.72 | 133.72 | 134.87 | 131.1 | 12,364 |
| November 25, 2025 | 132.9 | 132.54 | 132.54 | 134.23 | 129.12 | 17,408 |
| November 24, 2025 | 138.12 | 132.05 | 132.05 | 139.7 | 130.51 | 31,560 |
| November 21, 2025 | 134.4 | 137.44 | 137.44 | 138.67 | 134.4 | 35,549 |
| November 19, 2025 | 138.4 | 138.08 | 138.08 | 139.9 | 135.1 | 45,256 |
| November 18, 2025 | 131.2 | 136.34 | 136.34 | 137.8 | 131.2 | 36,308 |
| November 17, 2025 | 134.4 | 133.09 | 133.09 | 134.4 | 132.47 | 13,746 |
| November 14, 2025 | 132.01 | 132.46 | 132.46 | 134.39 | 131.81 | 8,430 |
| November 13, 2025 | 131 | 132.74 | 132.74 | 133.98 | 130.5 | 20,720 |
| November 12, 2025 | 133 | 130.47 | 130.47 | 133 | 128.39 | 33,453 |
| November 11, 2025 | 134.46 | 132.6 | 132.6 | 134.49 | 131.25 | 10,552 |
| November 10, 2025 | 132 | 133.8 | 133.8 | 138 | 130.5 | 49,009 |
| November 07, 2025 | 129.99 | 131.17 | 131.17 | 132.98 | 129 | 23,193 |
| November 06, 2025 | 132.07 | 132.12 | 132.12 | 133.63 | 132 | 11,099 |
| November 04, 2025 | 132.02 | 132.97 | 132.97 | 133.99 | 132.02 | 20,359 |
| November 03, 2025 | 136.16 | 131.9 | 131.9 | 138.51 | 131.51 | 46,157 |
| October 31, 2025 | 132 | 136.15 | 136.15 | 141.69 | 132 | 184,235 |
| October 30, 2025 | 132.3 | 132.14 | 132.14 | 133.2 | 131.22 | 10,425 |
| October 29, 2025 | 130.85 | 132.49 | 132.49 | 133 | 130.85 | 7,818 |
| October 28, 2025 | 133.94 | 130.85 | 130.85 | 134.78 | 129.5 | 16,408 |
| October 27, 2025 | 133.25 | 133.94 | 133.94 | 135.45 | 131.1 | 25,264 |
| October 24, 2025 | 132 | 133.25 | 133.25 | 135 | 132 | 12,017 |
| October 23, 2025 | 134.98 | 133.15 | 133.15 | 138.4 | 131.79 | 56,643 |
| October 21, 2025 | 129.1 | 132.27 | 132.27 | 133.74 | 129 | 13,834 |
| October 20, 2025 | 131.88 | 130.64 | 130.64 | 133.08 | 130 | 12,753 |
| October 17, 2025 | 134.3 | 131.88 | 131.88 | 135.27 | 130.2 | 10,681 |
| October 16, 2025 | 129.9 | 133.73 | 133.73 | 139.8 | 127.32 | 62,341 |
| October 15, 2025 | 129.9 | 128.7 | 128.7 | 131.5 | 128.1 | 22,357 |
| October 14, 2025 | 132.24 | 128.31 | 128.31 | 132.76 | 126.2 | 31,859 |
| October 13, 2025 | 131.6 | 132.24 | 132.24 | 132.97 | 130.5 | 12,373 |
| October 10, 2025 | 134.84 | 132.44 | 132.44 | 135 | 130.66 | 20,526 |
| October 09, 2025 | 136.7 | 134.05 | 134.05 | 137.89 | 133.12 | 25,558 |
| October 08, 2025 | 134.46 | 135 | 135 | 138.1 | 133.12 | 28,425 |
| October 07, 2025 | 136.54 | 133.58 | 133.58 | 137.74 | 132.4 | 14,489 |
| October 06, 2025 | 137.2 | 136.33 | 136.33 | 142 | 135.15 | 45,014 |
| October 03, 2025 | 131.45 | 136.17 | 136.17 | 138.8 | 131.45 | 44,386 |
| October 01, 2025 | 131.94 | 132.23 | 132.23 | 134.49 | 131.43 | 17,427 |
| September 30, 2025 | 135.71 | 132.13 | 132.13 | 135.71 | 130.06 | 63,071 |
| September 29, 2025 | 138 | 134.63 | 134.63 | 142.34 | 133.1 | 229,485 |
| September 26, 2025 | 129.49 | 136.31 | 136.31 | 151.96 | 127 | 2.07M |
| September 25, 2025 | 131.99 | 128.91 | 128.91 | 131.99 | 128.61 | 9,906 |
| September 24, 2025 | 132.49 | 131.31 | 131.31 | 133.96 | 130.35 | 14,245 |
| September 23, 2025 | 136.55 | 131.44 | 131.44 | 136.59 | 130.11 | 29,810 |
| September 22, 2025 | 138 | 134.54 | 134.54 | 138.99 | 134 | 26,713 |
| September 19, 2025 | 138.06 | 136.74 | 136.74 | 140.13 | 136.16 | 16,321 |
| September 18, 2025 | 138.79 | 137.98 | 137.98 | 144.48 | 135.6 | 43,391 |
| September 17, 2025 | 139.9 | 136.8 | 136.8 | 141.99 | 135.63 | 47,148 |
| September 16, 2025 | 141.9 | 138.38 | 138.38 | 143.84 | 135.67 | 90,471 |
| September 15, 2025 | 157.07 | 142.83 | 142.83 | 162 | 138.75 | 605,181 |
| September 12, 2025 | 129.79 | 152.68 | 152.68 | 152.68 | 127.25 | 722,714 |
| September 11, 2025 | 128.75 | 127.24 | 127.24 | 129.49 | 126.05 | 3,515 |
| September 10, 2025 | 128.77 | 126.99 | 126.99 | 132.39 | 125.51 | 11,550 |
| September 09, 2025 | 128 | 126.94 | 126.94 | 129.97 | 125.21 | 3,775 |
| September 08, 2025 | 127.38 | 126.04 | 126.04 | 128.78 | 122.85 | 7,009 |